情報企画の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/03/28 | 1,315 | 1,340 | 1,305 | 1,325 | -10 | -0.7% | 2,800 |
| 2006/03/27 | 1,340 | 1,355 | 1,335 | 1,335 | -15 | -1.1% | 6,800 |
| 2006/03/24 | 1,365 | 1,365 | 1,345 | 1,350 | -15 | -1.1% | 5,000 |
| 2006/03/23 | 1,375 | 1,395 | 1,365 | 1,365 | -20 | -1.4% | 7,400 |
| 2006/03/22 | 1,365 | 1,385 | 1,365 | 1,385 | +40 | +3% | 7,400 |
| 2006/03/20 | 1,335 | 1,360 | 1,335 | 1,345 | +10 | +0.7% | 5,200 |
| 2006/03/17 | 1,335 | 1,335 | 1,300 | 1,335 | +5 | +0.4% | 4,000 |
| 2006/03/16 | 1,345 | 1,345 | 1,275 | 1,330 | -30 | -2.2% | 13,400 |
| 2006/03/15 | 1,410 | 1,410 | 1,345 | 1,360 | -50 | -3.5% | 23,800 |
| 2006/03/14 | 1,425 | 1,435 | 1,410 | 1,410 | -25 | -1.7% | 6,800 |
| 2006/03/13 | 1,435 | 1,435 | 1,415 | 1,435 | +35 | +2.5% | 10,800 |
| 2006/03/10 | 1,420 | 1,420 | 1,390 | 1,400 | -20 | -1.4% | 11,600 |
| 2006/03/09 | 1,400 | 1,430 | 1,380 | 1,420 | +40 | +2.9% | 26,200 |
| 2006/03/08 | 1,335 | 1,380 | 1,335 | 1,380 | +40 | +3% | 7,200 |
| 2006/03/07 | 1,365 | 1,375 | 1,325 | 1,340 | -20 | -1.5% | 7,600 |
| 2006/03/06 | 1,355 | 1,360 | 1,305 | 1,360 | +100 | +7.9% | 14,600 |
| 2006/03/03 | 1,305 | 1,325 | 1,260 | 1,260 | -85 | -6.3% | 27,200 |
| 2006/03/02 | 1,350 | 1,395 | 1,280 | 1,345 | +115 | +9.3% | 102,000 |
| 2006/03/01 | 1,155 | 1,335 | 1,155 | 1,230 | +65 | +5.6% | 49,600 |
| 2006/02/28 | 1,180 | 1,180 | 1,160 | 1,165 | -40 | -3.3% | 1,400 |
| 2006/02/27 | 1,220 | 1,250 | 1,205 | 1,205 | -10 | -0.8% | 4,600 |
| 2006/02/24 | 1,245 | 1,245 | 1,215 | 1,215 | +10 | +0.8% | 8,000 |
| 2006/02/23 | 1,140 | 1,205 | 1,140 | 1,205 | +65 | +5.7% | 5,400 |
| 2006/02/22 | 1,140 | 1,150 | 1,135 | 1,140 | +20 | +1.8% | 3,400 |
| 2006/02/21 | 975 | 1,120 | 975 | 1,120 | +110 | +10.9% | 12,000 |
| 2006/02/20 | 1,015 | 1,050 | 980 | 1,010 | -65 | -6% | 18,400 |
| 2006/02/17 | 1,200 | 1,200 | 1,075 | 1,075 | -105 | -8.9% | 11,200 |
| 2006/02/16 | 1,170 | 1,200 | 1,165 | 1,180 | -50 | -4.1% | 4,400 |
| 2006/02/15 | 1,240 | 1,240 | 1,210 | 1,230 | -10 | -0.8% | 2,600 |
| 2006/02/14 | 1,200 | 1,240 | 1,150 | 1,240 | +65 | +5.5% | 12,600 |
| 2006/02/13 | 1,290 | 1,290 | 1,175 | 1,175 | -115 | -8.9% | 21,200 |
| 2006/02/10 | 1,295 | 1,310 | 1,250 | 1,290 | -85 | -6.2% | 39,000 |
| 2006/02/09 | 1,395 | 1,395 | 1,375 | 1,375 | -20 | -1.4% | 4,000 |
| 2006/02/08 | 1,420 | 1,420 | 1,390 | 1,395 | -25 | -1.8% | 5,800 |
| 2006/02/07 | 1,410 | 1,420 | 1,395 | 1,420 | +15 | +1.1% | 5,800 |
| 2006/02/06 | 1,410 | 1,430 | 1,395 | 1,405 | -5 | -0.4% | 4,800 |
| 2006/02/03 | 1,375 | 1,410 | 1,375 | 1,410 | +30 | +2.2% | 2,600 |
| 2006/02/02 | 1,380 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 8,400 |
| 2006/02/01 | 1,415 | 1,415 | 1,380 | 1,380 | -30 | -2.1% | 7,400 |
| 2006/01/31 | 1,440 | 1,440 | 1,410 | 1,410 | -30 | -2.1% | 12,200 |
| 2006/01/30 | 1,485 | 1,485 | 1,440 | 1,440 | +10 | +0.7% | 7,000 |
| 2006/01/27 | 1,410 | 1,440 | 1,410 | 1,430 | +30 | +2.1% | 8,000 |
| 2006/01/26 | 1,410 | 1,430 | 1,395 | 1,400 | +5 | +0.4% | 10,200 |
| 2006/01/25 | 1,390 | 1,420 | 1,380 | 1,395 | +25 | +1.8% | 13,400 |
| 2006/01/24 | 1,350 | 1,385 | 1,345 | 1,370 | +50 | +3.8% | 9,600 |
| 2006/01/23 | 1,350 | 1,405 | 1,320 | 1,320 | -110 | -7.7% | 14,200 |
| 2006/01/20 | 1,475 | 1,500 | 1,405 | 1,430 | -20 | -1.4% | 14,000 |
| 2006/01/19 | 1,330 | 1,500 | 1,330 | 1,450 | +80 | +5.8% | 20,600 |
| 2006/01/18 | 1,480 | 1,480 | 1,285 | 1,370 | -110 | -7.4% | 36,400 |
| 2006/01/17 | 1,590 | 1,605 | 1,470 | 1,480 | -160 | -9.8% | 45,400 |
4751～
4800
件表示中 / 5444件
類似銘柄と比較する
現在ご覧いただいている「情報企画」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 情報企画 | 559,000円 | +5.2% | +0.2% | 1.97% | 16.58倍 | 2.57倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| デジハＨＤ | 95,900円 | 0.0% | +15.9% | 2.40% | 12.87倍 | 2.39倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ＡＧＳ | 133,000円 | +7.8% | +10.0% | 2.11% | 15.24倍 | 1.52倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| ファインデクス | 85,800円 | +3.1% | -1.9% | 1.98% | 19.39倍 | 3.76倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ＮＣＤ | 256,800円 | +6.3% | +5.2% | 4.67% | 10.77倍 | 2.70倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
市場注目の銘柄
チャート関連のコラム
